e-Kiosk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.56	0.65	0.56	0.65	0.65	13.16%	542
Mar 26, 2026	0.69	0.69	0.57	0.57	0.57	-12.98%	796
Mar 25, 2026	0.55	0.66	0.55	0.66	0.66	-12.67%	3,126
Mar 24, 2026	0.66	0.75	0.66	0.75	0.75	27.12%	7,452
Mar 23, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	1,947
Mar 20, 2026	0.45	0.60	0.45	0.60	0.60	2.56%	669
Mar 19, 2026	0.60	0.60	0.59	0.59	0.59	9.35%	4,487
Mar 18, 2026	0.54	0.54	0.54	0.54	0.54	18.89%	5,297
Mar 17, 2026	0.47	0.47	0.45	0.45	0.45	11.94%	501
Mar 16, 2026	0.48	0.48	0.40	0.40	0.40	-9.46%	15,614
Mar 13, 2026	0.44	0.44	0.44	0.44	0.44	-10.84%	661
Mar 12, 2026	0.44	0.50	0.44	0.50	0.50	13.18%	1,746
Mar 11, 2026	0.45	0.45	0.44	0.44	0.44	10.00%	1,932
Mar 10, 2026	0.40	0.40	0.40	0.40	0.40	-41.18%	55,002
Mar 6, 2026	0.68	0.68	0.68	0.68	0.68	-	172
Mar 5, 2026	0.68	0.68	0.68	0.68	0.68	-	1
Mar 4, 2026	0.68	0.68	0.68	0.68	0.68	-	11
Mar 3, 2026	0.68	0.68	0.68	0.68	0.68	-	581
Mar 2, 2026	0.68	0.68	0.68	0.68	0.68	-	25
Feb 27, 2026	0.68	0.68	0.68	0.68	0.68	-	20
Feb 26, 2026	0.75	0.75	0.68	0.68	0.68	-	30,007
Feb 25, 2026	0.68	0.68	0.68	0.68	0.68	-	20
Feb 24, 2026	0.68	0.68	0.68	0.68	0.68	-	41,283
Feb 23, 2026	0.68	0.68	0.68	0.68	0.68	-	34
Feb 20, 2026	0.68	0.68	0.68	0.68	0.68	9.68%	26,389
Feb 19, 2026	0.62	0.62	0.62	0.62	0.62	-11.43%	129
Feb 18, 2026	0.70	0.70	0.70	0.70	0.70	13.82%	85,475
Feb 17, 2026	0.62	0.62	0.62	0.62	0.62	-	2,000
Feb 16, 2026	0.62	0.62	0.62	0.62	0.62	-26.79%	273
Feb 13, 2026	0.84	0.84	0.84	0.84	0.84	20.00%	1,407
Feb 12, 2026	0.80	0.80	0.70	0.70	0.70	-10.26%	1,155
Feb 11, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	126
Feb 10, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	299
Feb 9, 2026	0.73	0.80	0.73	0.80	0.80	14.29%	329
Feb 6, 2026	0.70	0.70	0.70	0.70	0.70	-6.67%	3,317
Feb 5, 2026	0.75	0.75	0.75	0.75	0.75	4.17%	50
Feb 4, 2026	0.74	0.74	0.72	0.72	0.72	-15.29%	3,056
Feb 3, 2026	0.85	0.85	0.85	0.85	0.85	-3.41%	1,331
Jan 28, 2026	0.78	0.88	0.78	0.88	0.88	8.64%	2,378
Jan 27, 2026	0.81	0.81	0.81	0.81	0.81	-	20
Jan 26, 2026	0.81	0.81	0.81	0.81	0.81	-4.71%	200
Jan 22, 2026	0.85	0.85	0.85	0.85	0.85	-	1,549
Jan 19, 2026	0.89	0.89	0.85	0.85	0.85	-4.49%	107
Jan 16, 2026	0.89	0.89	0.89	0.89	0.89	-	15
Jan 15, 2026	0.89	0.89	0.89	0.89	0.89	-	15
Jan 14, 2026	0.89	0.89	0.89	0.89	0.89	-	166
Jan 13, 2026	0.89	0.89	0.89	0.89	0.89	-	25
Jan 12, 2026	0.89	0.89	0.89	0.89	0.89	-	15
Jan 9, 2026	0.89	0.89	0.89	0.89	0.89	-	15
Jan 8, 2026	0.89	0.89	0.89	0.89	0.89	-	100